Southern Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	86.620	86.830	86.100	86.140	82.666	760
2024-08-22	87.400	87.540	86.055	86.240	82.762	2,456
2024-08-21	86.970	87.541	86.670	87.380	83.856	898
2024-08-20	86.998	87.480	86.900	87.030	83.520	724
2024-08-19	86.830	86.950	86.605	86.700	83.204	347
2024-08-16	87.246	87.611	86.848	87.560	83.338	8,453
2024-08-15	86.790	87.030	86.319	86.910	82.719	3,160
2024-08-14	86.676	87.735	86.629	87.480	83.262	13,714
2024-08-13	87.453	87.650	87.070	87.300	83.090	2,054
2024-08-12	86.974	87.250	86.550	86.960	82.767	72,382
2024-08-09	86.460	86.600	85.669	86.245	82.086	171,528
2024-08-08	86.406	87.365	85.510	87.055	82.857	1,770
2024-08-07	86.690	87.810	86.550	87.400	83.186	1,812
2024-08-06	86.800	87.840	86.768	87.320	83.109	3,680
2024-08-05	89.200	89.423	86.860	86.860	82.672	6,653
2024-08-02	88.380	89.220	86.484	87.560	83.338	21,558
2024-08-01	84.335	86.760	83.371	86.351	82.187	2,506
2024-07-31	83.055	83.390	82.475	83.360	79.340	1,736
2024-07-30	82.570	83.210	82.570	83.110	79.102	1,440
2024-07-29	82.420	82.935	82.220	82.890	78.893	3,237
2024-07-26	81.880	82.440	81.880	82.322	78.352	2,973
2024-07-25	82.670	83.420	81.720	81.760	77.818	51,746
2024-07-24	81.720	82.489	81.600	82.489	78.512	1,098
2024-07-23	81.740	81.850	81.410	81.771	77.828	57,845
2024-07-22	81.400	82.100	81.400	82.061	78.104	1,112
2024-07-19	81.565	81.660	81.080	81.160	77.246	1,814
2024-07-18	81.180	82.230	81.180	81.630	77.693	1,968
2024-07-17	81.209	82.820	81.209	81.965	78.013	2,697
2024-07-16	80.415	81.028	80.269	80.780	76.885	1,823
2024-07-15	79.487	80.050	79.344	80.011	76.152	1,729
2024-07-12	80.100	80.314	79.745	80.220	76.352	1,501
2024-07-11	78.705	80.015	78.670	80.015	76.157	962
2024-07-10	78.440	78.700	77.878	78.090	74.325	2,922
2024-07-09	77.630	78.680	77.630	78.540	74.753	2,622
2024-07-08	77.964	78.220	77.670	78.060	74.296	1,210
2024-07-05	77.906	78.561	77.430	78.060	74.296	2,225
2024-07-03	77.970	78.292	77.510	77.709	73.962	4,097
2024-07-02	77.340	77.640	77.200	77.261	73.535	3,760
2024-07-01	78.020	78.440	77.348	77.348	73.619	1,493
2024-06-28	77.980	78.188	77.320	77.320	73.592	45,358
2024-06-27	77.925	78.212	77.660	77.660	73.915	2,591
2024-06-26	78.020	78.128	77.410	77.940	74.182	39,304
2024-06-25	79.280	79.280	78.011	78.011	74.249	3,712
2024-06-24	78.540	79.532	78.460	79.280	75.457	1,062
2024-06-21	78.700	79.320	78.477	78.530	74.743	1,311
2024-06-20	77.950	78.920	77.620	78.920	75.114	2,472
2024-06-18	77.665	77.981	77.304	77.981	74.220	3,765
2024-06-17	78.100	78.100	77.500	77.912	74.155	858
2024-06-14	78.460	78.953	78.268	78.590	74.800	1,195
2024-06-13	78.572	78.698	77.982	78.227	74.455	1,854
2024-06-12	79.200	79.470	77.800	78.500	74.715	1,680
2024-06-11	78.230	79.050	77.930	78.490	74.705	1,673
2024-06-10	77.786	78.770	77.710	78.751	74.954	9,116
2024-06-07	78.270	78.620	77.855	78.270	74.496	4,648
2024-06-06	79.470	79.658	78.880	79.140	75.324	1,552
2024-06-05	80.620	80.620	79.511	79.700	75.857	1,979
2024-06-04	80.320	80.700	79.645	80.540	76.656	3,656
2024-06-03	79.890	80.395	79.389	80.050	76.190	3,764
2024-05-31	78.370	79.380	78.300	79.370	75.542	3,878
2024-05-30	77.513	77.590	76.930	77.440	73.706	41,693

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-14	0.7400 USD
2025-08-15	0.7400 USD
2025-05-16	0.7400 USD
2025-02-18	0.7200 USD
2024-11-18	0.7200 USD
2024-08-19	0.7200 USD
2024-05-17	0.7200 USD
2024-02-16	0.7000 USD
2023-11-17	0.7000 USD
2023-08-18	0.7000 USD
2023-05-12	0.7000 USD
2023-02-17	0.6800 USD
2022-11-18	0.6800 USD
2022-08-12	0.6800 USD
2022-05-13	0.6800 USD
2022-02-18	0.6600 USD
2021-11-12	0.6600 USD
2021-08-13	0.6600 USD
2021-05-14	0.6600 USD
2021-02-12	0.6400 USD
2020-11-13	0.6400 USD
2020-08-14	0.6400 USD
2020-05-15	0.6400 USD
2020-02-14	0.6200 USD
2019-11-15	0.6200 USD
2019-08-16	0.6200 USD
2019-05-17	0.6200 USD
2019-02-15	0.6000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.